3067 (株)東京一番フーズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	508	515	508	514	10,600	514
2023-12-28	507	512	505	506	12,600	506
2023-12-27	509	509	503	507	12,300	507
2023-12-26	503	509	502	508	14,200	508
2023-12-25	504	504	501	503	3,600	503
2023-12-22	502	504	500	501	4,000	501
2023-12-21	501	505	501	501	2,100	501
2023-12-20	502	508	502	505	8,500	505
2023-12-19	497	502	497	502	5,400	502
2023-12-18	500	502	497	497	4,900	497
2023-12-15	500	501	496	499	18,200	499
2023-12-14	498	500	498	500	2,500	500
2023-12-13	498	501	498	498	8,200	498
2023-12-12	500	500	499	499	6,500	499
2023-12-11	499	500	495	500	7,900	500
2023-12-08	497	499	496	496	14,100	496
2023-12-07	502	502	498	499	8,200	499
2023-12-06	499	503	499	503	8,200	503
2023-12-05	501	501	499	499	6,700	499
2023-12-04	500	501	500	500	14,400	500
2023-12-01	501	503	500	501	9,900	501
2023-11-30	500	503	500	501	10,300	501
2023-11-29	505	507	504	506	9,100	506
2023-11-28	507	507	503	505	6,000	505
2023-11-27	505	507	505	505	5,000	505
2023-11-24	509	510	505	505	5,700	505
2023-11-22	507	509	507	509	1,200	509
2023-11-21	508	508	504	507	3,200	507
2023-11-20	505	509	504	508	4,400	508
2023-11-17	502	506	502	503	5,100	503
2023-11-16	506	507	500	500	12,200	500
2023-11-15	514	514	504	506	7,400	506
2023-11-14	514	515	509	513	6,800	513
2023-11-13	501	514	501	511	11,100	511
2023-11-10	500	508	500	507	8,800	507
2023-11-09	500	509	500	506	5,300	506
2023-11-08	507	512	500	503	15,300	503
2023-11-07	503	508	503	507	5,800	507
2023-11-06	504	504	500	503	6,100	503
2023-11-02	505	505	499	501	10,700	501
2023-11-01	500	504	498	502	6,000	502
2023-10-31	499	499	493	498	12,200	498
2023-10-30	512	512	495	495	67,100	495
2023-10-27	501	519	501	519	13,400	519
2023-10-26	505	505	500	501	6,400	501
2023-10-25	507	507	504	505	2,900	505
2023-10-24	506	507	491	505	19,900	505
2023-10-23	502	505	496	504	9,500	504
2023-10-20	500	504	498	502	7,100	502
2023-10-19	500	501	499	499	4,400	499
2023-10-18	502	505	500	504	4,500	504
2023-10-17	504	509	495	506	13,000	506
2023-10-16	502	513	487	489	36,600	489
2023-10-13	507	507	504	504	8,400	504
2023-10-12	510	511	506	507	5,800	507
2023-10-11	513	515	505	509	15,700	509
2023-10-10	520	520	512	514	13,600	514
2023-10-06	519	520	515	520	9,000	520
2023-10-05	515	518	512	518	11,200	518
2023-10-04	521	521	506	506	23,700	506
2023-10-03	523	525	521	521	7,700	521
2023-10-02	523	526	523	523	12,400	523
2023-09-29	526	533	525	527	19,100	527
2023-09-28	529	532	520	523	66,700	523
2023-09-27	539	545	533	533	182,300	533
2023-09-26	550	550	540	544	51,300	544
2023-09-25	551	555	548	550	48,200	550
2023-09-22	553	553	548	551	15,500	551
2023-09-21	559	559	553	553	11,600	553
2023-09-20	556	558	552	557	9,700	557
2023-09-19	544	555	541	555	21,600	555
2023-09-15	543	547	541	544	18,000	544
2023-09-14	542	542	541	541	12,900	541
2023-09-13	540	544	540	543	9,600	543
2023-09-12	540	545	540	543	10,300	543
2023-09-11	542	547	542	544	8,200	544
2023-09-08	543	545	540	542	15,200	542
2023-09-07	549	549	544	544	14,600	544
2023-09-06	546	550	546	549	11,100	549
2023-09-05	545	547	544	547	10,000	547
2023-09-04	542	548	542	544	14,400	544
2023-09-01	531	549	531	549	22,500	549
2023-08-31	526	535	526	535	15,900	535
2023-08-30	527	535	523	523	17,900	523
2023-08-29	521	531	521	530	21,100	530
2023-08-28	518	534	518	529	22,000	529
2023-08-25	516	522	516	518	11,400	518
2023-08-24	517	518	515	516	1,600	516
2023-08-23	517	519	516	518	3,900	518
2023-08-22	519	521	515	515	5,100	515
2023-08-21	511	520	511	518	10,000	518
2023-08-18	514	520	514	516	15,300	516
2023-08-17	512	521	506	521	24,500	521
2023-08-16	520	522	515	515	15,600	515
2023-08-15	524	524	523	523	1,400	523
2023-08-14	530	530	520	524	7,500	524
2023-08-10	520	524	513	518	7,300	518
2023-08-09	529	529	506	522	34,900	522
2023-08-08	527	551	527	538	44,900	538
2023-08-07	515	527	515	527	23,100	527
2023-08-04	511	516	511	516	8,300	516
2023-08-03	511	514	508	510	11,100	510
2023-08-02	513	515	511	512	8,600	512
2023-08-01	515	516	511	513	4,500	513
2023-07-31	517	517	512	516	7,900	516
2023-07-28	516	517	506	509	42,700	509
2023-07-27	515	517	511	517	10,200	517
2023-07-26	512	517	510	517	16,100	517
2023-07-25	511	513	509	510	6,600	510
2023-07-24	510	511	509	510	2,900	510
2023-07-21	510	510	507	507	4,000	507
2023-07-20	509	510	506	510	6,300	510
2023-07-19	504	509	504	508	3,900	508
2023-07-18	503	506	502	503	8,800	503
2023-07-14	508	508	502	502	4,500	502
2023-07-13	502	506	502	506	7,000	506
2023-07-12	504	505	502	502	6,500	502
2023-07-11	506	507	505	505	3,100	505
2023-07-10	506	506	504	504	11,000	504
2023-07-07	506	509	506	506	6,000	506
2023-07-06	510	511	507	508	8,500	508
2023-07-05	514	514	506	511	14,700	511
2023-07-04	512	514	512	514	7,400	514
2023-07-03	507	518	507	513	21,300	513
2023-06-30	505	508	503	507	11,000	507
2023-06-29	503	505	501	505	6,800	505
2023-06-28	504	504	502	503	3,000	503
2023-06-27	503	504	502	504	3,400	504
2023-06-26	502	502	499	502	5,300	502
2023-06-23	504	505	500	500	8,900	500
2023-06-22	504	504	501	503	2,000	503
2023-06-21	502	503	500	503	12,000	503
2023-06-20	497	500	497	500	8,500	500
2023-06-19	498	499	498	499	4,200	499
2023-06-16	496	499	496	497	7,500	497
2023-06-15	496	497	495	495	3,900	495
2023-06-14	496	500	492	496	11,800	496
2023-06-13	496	496	492	494	16,900	494
2023-06-12	493	496	492	496	2,400	496
2023-06-09	492	493	491	493	7,300	493
2023-06-08	491	494	491	492	8,500	492
2023-06-07	490	496	490	495	7,700	495
2023-06-06	494	495	492	495	4,600	495
2023-06-05	490	495	490	495	8,500	495
2023-06-02	492	492	490	491	4,000	491
2023-06-01	493	495	491	491	4,100	491
2023-05-31	497	498	493	493	13,100	493
2023-05-30	497	498	497	497	3,700	497
2023-05-29	499	502	496	497	9,500	497
2023-05-26	502	502	498	498	4,800	498
2023-05-25	503	503	499	500	6,300	500
2023-05-24	497	502	496	502	10,500	502
2023-05-23	499	499	497	497	3,600	497
2023-05-22	501	501	498	498	8,800	498
2023-05-19	496	500	496	500	5,600	500
2023-05-18	501	501	495	496	17,300	496
2023-05-17	500	501	496	501	15,600	501
2023-05-16	500	501	499	500	11,400	500
2023-05-15	500	501	498	500	20,000	500
2023-05-12	499	500	497	499	8,300	499
2023-05-11	497	499	497	499	6,100	499
2023-05-10	498	499	497	497	7,400	497
2023-05-09	496	498	496	498	11,700	498
2023-05-08	497	498	496	496	4,700	496
2023-05-02	498	498	495	496	5,300	496
2023-05-01	498	498	494	498	8,900	498
2023-04-28	492	496	492	496	4,100	496
2023-04-27	495	498	492	492	31,200	492
2023-04-26	497	498	494	495	5,500	495
2023-04-25	494	498	494	498	9,300	498
2023-04-24	495	497	491	494	6,900	494
2023-04-21	496	498	492	493	8,400	493
2023-04-20	492	498	492	498	6,800	498
2023-04-19	493	495	491	495	5,900	495
2023-04-18	495	495	491	491	6,500	491
2023-04-17	498	498	490	493	13,700	493
2023-04-14	490	493	490	492	6,400	492
2023-04-13	491	491	488	490	6,500	490
2023-04-12	489	494	488	488	13,100	488
2023-04-11	491	492	485	485	7,600	485
2023-04-10	489	491	489	489	4,700	489
2023-04-07	488	491	485	485	12,000	485
2023-04-06	490	491	488	488	9,000	488
2023-04-05	495	495	490	490	11,100	490
2023-04-04	491	494	490	494	15,500	494
2023-04-03	488	492	488	492	11,800	492
2023-03-31	490	492	488	488	24,600	488
2023-03-30	488	497	488	489	54,700	489
2023-03-29	498	504	496	496	137,200	496
2023-03-28	499	502	499	501	34,300	501
2023-03-27	509	509	499	499	30,300	499
2023-03-24	502	507	500	506	15,400	506
2023-03-23	501	502	498	500	6,400	500
2023-03-22	499	502	499	502	17,900	502
2023-03-20	505	505	498	499	16,800	499
2023-03-17	505	507	502	507	15,700	507
2023-03-16	500	504	500	504	10,700	504
2023-03-15	503	505	501	505	10,600	505
2023-03-14	503	503	498	499	19,300	499
2023-03-13	503	503	500	502	18,000	502
2023-03-10	505	505	503	503	11,100	503
2023-03-09	505	506	504	506	13,900	506
2023-03-08	506	506	503	505	10,800	505
2023-03-07	508	509	506	508	8,600	508
2023-03-06	509	509	503	507	22,900	507
2023-03-03	509	509	507	509	13,200	509
2023-03-02	506	509	506	507	16,700	507
2023-03-01	501	507	501	506	10,600	506
2023-02-28	501	502	499	502	9,100	502
2023-02-27	498	501	498	498	10,000	498
2023-02-24	493	496	491	496	15,800	496
2023-02-22	492	492	490	490	12,300	490
2023-02-21	495	495	492	492	5,500	492
2023-02-20	494	495	492	492	5,700	492
2023-02-17	495	495	492	492	5,900	492
2023-02-16	488	496	488	495	18,600	495
2023-02-15	489	492	488	490	8,900	490
2023-02-14	489	492	488	488	5,400	488
2023-02-13	491	492	488	490	10,000	490
2023-02-10	489	491	489	491	10,500	491
2023-02-09	488	490	488	489	5,600	489
2023-02-08	486	488	484	488	6,000	488
2023-02-07	490	490	485	485	6,700	485
2023-02-06	485	489	484	487	13,600	487
2023-02-03	487	487	482	482	11,600	482
2023-02-02	489	489	485	485	7,500	485
2023-02-01	485	489	485	489	15,000	489
2023-01-31	484	486	481	486	13,000	486
2023-01-30	484	486	480	480	37,100	480
2023-01-27	481	484	481	484	13,100	484
2023-01-26	483	483	481	481	9,300	481
2023-01-25	482	483	480	483	12,200	483
2023-01-24	484	484	481	482	15,100	482
2023-01-23	479	484	478	482	12,900	482
2023-01-20	478	480	475	477	8,400	477
2023-01-19	475	478	475	476	6,900	476
2023-01-18	477	479	477	477	9,600	477
2023-01-17	477	477	475	476	5,300	476
2023-01-16	477	479	474	475	10,900	475
2023-01-13	479	480	477	477	9,000	477
2023-01-12	478	480	476	478	8,600	478
2023-01-11	473	480	473	477	17,300	477
2023-01-10	477	477	471	473	16,700	473
2023-01-06	467	477	467	469	16,900	469
2023-01-05	466	479	466	473	25,800	473
2023-01-04	466	466	460	461	27,600	461

分割・併合履歴： [2013-09-26]1株→100株 [2007-06-26]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3067 (株)東京一番フーズ の時系列データ [2023年度]

3067 (株)東京一番フーズの時系列データ [2023年度]